Road King Infrastructure Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	1.260	1.300	1.250	1.260	1.260	230,000
2024-05-13	1.250	1.310	1.250	1.260	1.260	573,400
2024-05-10	1.180	1.270	1.180	1.240	1.240	743,000
2024-05-09	1.160	1.190	1.160	1.190	1.190	311,000
2024-05-08	1.180	1.190	1.140	1.160	1.160	243,000
2024-05-07	1.200	1.240	1.180	1.200	1.200	366,000
2024-05-06	1.250	1.250	1.200	1.210	1.210	514,046
2024-05-03	1.280	1.280	1.220	1.250	1.250	416,000
2024-05-02	1.220	1.270	1.220	1.270	1.270	573,000
2024-04-30	1.230	1.230	1.180	1.200	1.200	208,000
2024-04-29	1.120	1.250	1.120	1.210	1.210	1,158,000
2024-04-26	1.050	1.160	1.040	1.100	1.100	1,184,000
2024-04-25	1.050	1.100	1.050	1.070	1.070	454,000
2024-04-24	1.030	1.060	1.020	1.050	1.050	533,000
2024-04-23	1.030	1.100	1.010	1.020	1.020	681,000
2024-04-22	1.030	1.060	1.030	1.060	1.060	207,000
2024-04-19	1.010	1.050	1.000	1.030	1.030	368,000
2024-04-18	1.010	1.060	1.010	1.040	1.040	284,000
2024-04-17	1.080	1.100	1.000	1.030	1.030	1,402,000
2024-04-16	1.130	1.140	1.080	1.130	1.130	534,000
2024-04-15	1.150	1.150	1.130	1.130	1.130	111,000
2024-04-12	1.160	1.180	1.160	1.160	1.160	153,000
2024-04-11	1.180	1.190	1.160	1.160	1.160	177,000
2024-04-10	1.200	1.210	1.190	1.190	1.190	134,000
2024-04-09	1.220	1.220	1.160	1.190	1.190	191,000
2024-04-08	1.200	1.230	1.180	1.200	1.200	217,000
2024-04-05	1.220	1.250	1.160	1.210	1.210	494,562
2024-04-03	1.230	1.250	1.230	1.240	1.240	63,000
2024-04-02	1.220	1.270	1.210	1.250	1.250	84,000
2024-03-28	1.210	1.230	1.200	1.220	1.220	285,000
2024-03-27	1.230	1.230	1.210	1.220	1.220	155,000
2024-03-26	1.260	1.260	1.220	1.230	1.230	310,000
2024-03-25	1.240	1.270	1.230	1.270	1.270	210,000
2024-03-22	1.260	1.260	1.240	1.250	1.250	59,000
2024-03-21	1.310	1.320	1.230	1.260	1.260	933,150
2024-03-20	1.310	1.330	1.310	1.330	1.330	128,000
2024-03-19	1.320	1.340	1.310	1.310	1.310	359,000
2024-03-18	1.330	1.350	1.330	1.340	1.340	75,000
2024-03-15	1.320	1.350	1.320	1.350	1.350	324,000
2024-03-14	1.390	1.390	1.330	1.340	1.340	111,000
2024-03-13	1.360	1.380	1.360	1.360	1.360	121,000
2024-03-12	1.310	1.390	1.300	1.380	1.380	647,000
2024-03-11	1.380	1.390	1.350	1.390	1.390	34,000
2024-03-08	1.370	1.380	1.370	1.380	1.380	37,000
2024-03-07	1.360	1.370	1.300	1.360	1.360	194,000
2024-03-06	1.370	1.380	1.360	1.380	1.380	56,000
2024-03-05	1.380	1.380	1.370	1.380	1.380	44,000
2024-03-04	1.430	1.430	1.380	1.390	1.390	149,462
2024-03-01	1.460	1.460	1.420	1.450	1.450	80,500
2024-02-29	1.460	1.490	1.430	1.490	1.490	75,000
2024-02-28	1.450	1.490	1.440	1.460	1.460	168,000
2024-02-27	1.440	1.450	1.410	1.430	1.430	299,000
2024-02-26	1.430	1.450	1.430	1.440	1.440	121,000
2024-02-23	1.480	1.520	1.480	1.500	1.500	279,129
2024-02-22	1.440	1.510	1.440	1.510	1.510	8,000
2024-02-21	1.450	1.500	1.430	1.430	1.430	373,000
2024-02-20	1.450	1.450	1.390	1.440	1.440	120,000
2024-02-19	1.500	1.500	1.430	1.450	1.450	144,000
2024-02-16	1.420	1.520	1.420	1.470	1.470	384,000
2024-02-15	1.380	1.420	1.380	1.400	1.400	63,000

← NewerPage 11 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-24	0.2000 HKD
2021-09-01	0.1500 HKD
2021-05-28	0.5500 HKD
2020-09-01	0.2000 HKD
2020-05-26	0.8800 HKD
2019-09-02	0.3000 HKD
2019-05-23	0.8800 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.